Kabra Extrusiontechnik Limited (NSE:KABRAEXTRU)
India · Delayed Price · Currency is INR 686.75
-15.90 (-2.26%)
Oct 23, 2026, 3:29 PM IST
NSE:KABRAEXTRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 699.15 | 700.00 | 667.55 | 686.75 | 686.75 | -2.26% | 138,836 |
| Oct 22, 2026 | 712.30 | 739.00 | 699.40 | 702.65 | 702.65 | -4.56% | 85,014 |
| Oct 21, 2026 | 764.00 | 799.00 | 731.50 | 736.20 | 736.20 | -4.38% | 112,794 |
| Oct 19, 2026 | 795.00 | 800.00 | 768.35 | 769.95 | 769.95 | -4.80% | 121,249 |
| Oct 16, 2026 | 855.40 | 855.40 | 774.00 | 808.75 | 808.75 | -0.73% | 133,310 |
| Oct 15, 2026 | 847.00 | 870.00 | 806.10 | 814.70 | 814.70 | -2.86% | 99,236 |
| Oct 14, 2026 | 799.95 | 838.65 | 783.00 | 838.65 | 838.65 | 5.00% | 44,804 |
| Oct 13, 2026 | 810.90 | 810.90 | 780.00 | 798.75 | 798.75 | -1.51% | 57,114 |
| Oct 12, 2026 | 806.90 | 824.00 | 779.00 | 811.00 | 811.00 | 1.90% | 41,262 |
| Oct 9, 2026 | 770.00 | 808.00 | 761.00 | 795.90 | 795.90 | 3.22% | 59,300 |
| Oct 8, 2026 | 817.95 | 817.95 | 765.65 | 771.05 | 771.05 | -4.32% | 70,015 |
| Oct 7, 2026 | 817.60 | 845.00 | 800.00 | 805.90 | 805.90 | -1.20% | 49,892 |
| Oct 6, 2026 | 795.40 | 824.90 | 771.05 | 815.70 | 815.70 | 2.04% | 51,133 |
| Oct 5, 2026 | 754.50 | 803.55 | 747.00 | 799.40 | 799.40 | 4.46% | 142,249 |
| Oct 1, 2026 | 810.00 | 823.25 | 765.30 | 765.30 | 765.30 | -5.00% | 120,365 |
| Sep 30, 2026 | 835.00 | 838.90 | 788.35 | 805.55 | 805.55 | -2.92% | 221,415 |
| Sep 29, 2026 | 831.10 | 841.90 | 820.00 | 829.80 | 829.80 | -3.86% | 317,848 |
| Sep 28, 2026 | 888.70 | 888.70 | 840.00 | 863.15 | 863.15 | 1.98% | 601,526 |
| Sep 25, 2026 | 846.40 | 846.40 | 807.00 | 846.40 | 846.40 | 5.00% | 454,583 |
| Sep 24, 2026 | 739.80 | 806.10 | 737.00 | 806.10 | 806.10 | 10.00% | 520,858 |
| Sep 23, 2026 | 693.95 | 732.85 | 678.55 | 732.85 | 732.85 | 10.00% | 402,751 |
| Sep 22, 2026 | 676.10 | 683.30 | 662.00 | 666.25 | 666.25 | -1.46% | 96,279 |
| Sep 21, 2026 | 674.25 | 691.80 | 655.20 | 676.10 | 676.10 | -0.81% | 165,822 |
| Sep 18, 2026 | 640.25 | 690.00 | 639.70 | 681.60 | 681.60 | 7.72% | 233,883 |
| Sep 17, 2026 | 628.05 | 648.00 | 623.55 | 632.75 | 632.75 | 0.74% | 162,222 |
| Sep 16, 2026 | 640.00 | 650.00 | 585.80 | 628.10 | 628.10 | -3.50% | 651,043 |
| Sep 15, 2026 | 741.90 | 741.90 | 650.85 | 650.85 | 650.85 | -10.00% | 313,142 |
| Sep 11, 2026 | 710.00 | 733.00 | 690.60 | 723.15 | 723.15 | 2.20% | 479,794 |
| Sep 10, 2026 | 659.90 | 717.00 | 655.00 | 707.55 | 707.55 | 6.73% | 773,333 |
| Sep 9, 2026 | 656.45 | 678.95 | 636.15 | 662.95 | 662.95 | 0.99% | 233,277 |
| Sep 8, 2026 | 639.50 | 677.75 | 639.00 | 656.45 | 656.45 | 3.46% | 524,936 |
| Sep 7, 2026 | 587.00 | 642.00 | 587.00 | 634.50 | 634.50 | 9.56% | 759,426 |
| Sep 4, 2026 | 566.00 | 583.95 | 560.35 | 579.15 | 579.15 | 2.54% | 130,668 |
| Sep 3, 2026 | 570.00 | 591.75 | 561.00 | 564.80 | 564.80 | 0.87% | 185,596 |
| Sep 2, 2026 | 567.35 | 580.00 | 552.35 | 559.95 | 559.95 | -3.36% | 315,900 |
| Sep 1, 2026 | 603.30 | 605.35 | 572.00 | 579.40 | 579.40 | -3.48% | 192,747 |
| Aug 31, 2026 | 606.80 | 608.90 | 585.00 | 600.30 | 600.30 | -0.53% | 208,624 |
| Aug 28, 2026 | 590.00 | 612.15 | 578.30 | 603.50 | 603.50 | 2.36% | 278,180 |
| Aug 27, 2026 | 602.85 | 609.80 | 587.00 | 589.60 | 589.60 | -2.00% | 129,623 |
| Aug 26, 2026 | 613.00 | 613.00 | 599.00 | 601.65 | 601.65 | -1.23% | 146,744 |
| Aug 25, 2026 | 611.95 | 616.45 | 591.25 | 609.15 | 609.15 | -0.32% | 270,498 |
| Aug 24, 2026 | 567.00 | 625.15 | 567.00 | 611.10 | 611.10 | 7.93% | 1,093,357 |
| Aug 21, 2026 | 530.05 | 574.95 | 521.55 | 566.20 | 566.20 | 7.01% | 565,475 |
| Aug 20, 2026 | 506.10 | 541.00 | 506.10 | 529.10 | 529.10 | 5.65% | 491,124 |
| Aug 19, 2026 | 509.20 | 518.95 | 494.00 | 500.80 | 500.80 | -2.30% | 166,334 |
| Aug 18, 2026 | 522.95 | 522.95 | 504.25 | 512.60 | 512.60 | -1.52% | 124,007 |
| Aug 17, 2026 | 519.00 | 524.70 | 505.00 | 520.50 | 520.50 | 0.60% | 188,101 |
| Aug 14, 2026 | 486.20 | 521.40 | 486.20 | 517.40 | 517.40 | 6.83% | 485,584 |
| Aug 13, 2026 | 499.90 | 499.90 | 478.00 | 484.30 | 484.30 | -2.14% | 140,616 |
| Aug 12, 2026 | 505.00 | 516.85 | 488.80 | 494.90 | 494.90 | -2.71% | 170,668 |